|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
-0.61/-6.60%
|
9.35
|
9.35
|
8.63
|
8.63
|
8.78
|
8.63
|
52,000
|
|
|
1/5/2026
|
+0.58/+6.70%
|
8.66
|
9.26
|
8.66
|
9.24
|
9.13
|
9.24
|
200,700
|
|
|
12/31/2025
|
+0.53/+6.52%
|
8.15
|
8.69
|
8.15
|
8.66
|
8.62
|
8.66
|
124,900
|
|
|
12/30/2025
|
+0.53/+6.97%
|
7.60
|
8.13
|
7.60
|
8.13
|
8.09
|
8.13
|
1,618,300
|
|
|
12/29/2025
|
-0.05/-0.65%
|
7.65
|
7.65
|
7.25
|
7.60
|
7.43
|
7.60
|
42,600
|
|
|
12/26/2025
|
+0.40/+5.52%
|
7.75
|
7.75
|
7.25
|
7.65
|
7.50
|
7.65
|
1,491,000
|
|
|
12/25/2025
|
+0.47/+6.93%
|
7.15
|
7.25
|
7.15
|
7.25
|
7.24
|
7.25
|
1,738,800
|
|
|
12/24/2025
|
-0.50/-6.87%
|
7.28
|
7.28
|
6.78
|
6.78
|
6.89
|
6.78
|
492,900
|
|
|
12/23/2025
|
-0.01/-0.14%
|
7.28
|
7.28
|
7.25
|
7.28
|
7.28
|
7.28
|
9,200
|
|
|
12/22/2025
|
0.00 / 0.00%
|
7.29
|
7.29
|
7.20
|
7.29
|
7.29
|
7.29
|
83,100
|
|
|
12/19/2025
|
0.00 / 0.00%
|
7.11
|
7.30
|
7.11
|
7.29
|
7.27
|
7.29
|
23,800
|
|
|
12/18/2025
|
-0.15/-2.02%
|
6.93
|
7.43
|
6.93
|
7.29
|
7.04
|
7.29
|
43,400
|
|
|
12/17/2025
|
-0.26/-3.38%
|
7.70
|
7.70
|
7.18
|
7.44
|
7.39
|
7.44
|
597,900
|
|
|
12/16/2025
|
-0.14/-1.79%
|
7.72
|
7.79
|
7.30
|
7.70
|
7.54
|
7.70
|
35,600
|
|
|
12/15/2025
|
+0.11/+1.42%
|
7.73
|
7.99
|
7.19
|
7.84
|
7.72
|
7.84
|
178,800
|
|
|
12/12/2025
|
-0.26/-3.25%
|
7.80
|
7.80
|
7.71
|
7.73
|
7.75
|
7.73
|
24,300
|
|
|
12/11/2025
|
-0.01/-0.13%
|
7.97
|
8.10
|
7.76
|
7.99
|
7.79
|
7.99
|
78,800
|
|
|
12/10/2025
|
+0.01/+0.13%
|
7.68
|
8.21
|
7.68
|
8.00
|
8.02
|
8.00
|
9,600
|
|
|
12/9/2025
|
-0.10/-1.24%
|
8.05
|
8.05
|
7.53
|
7.99
|
7.68
|
7.99
|
141,300
|
|
|
12/8/2025
|
+0.03/+0.37%
|
7.96
|
8.16
|
7.96
|
8.09
|
8.01
|
8.09
|
98,300
|
|
|